US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	59.38	59.38	58.93	59.25	7,554	-0.30(-0.50%)
Oct 30, 2019	59.38	59.68	59.07	59.54	18,978	+0.38(+0.64%)
Oct 29, 2019	59.04	59.44	59.04	59.16	23,393	+0.00(+0.00%)
Oct 28, 2019	58.85	59.22	58.85	59.16	15,091	+0.63(+1.07%)
Oct 25, 2019	58.57	58.68	58.48	58.54	18,272	-0.01(-0.02%)
Oct 24, 2019	58.61	58.61	58.30	58.55	13,293	+0.10(+0.17%)
Oct 23, 2019	58.26	58.46	58.10	58.45	11,001	+0.28(+0.49%)
Oct 22, 2019	58.71	58.75	58.14	58.16	13,457	-0.37(-0.64%)
Oct 21, 2019	58.73	58.73	58.48	58.54	13,561	+0.06(+0.11%)
Oct 18, 2019	58.20	58.60	58.20	58.47	16,532	+0.28(+0.47%)
Oct 17, 2019	58.31	58.31	58.10	58.20	18,398	+0.34(+0.58%)
Oct 16, 2019	57.98	58.01	57.73	57.86	10,963	-0.28(-0.48%)
Oct 15, 2019	57.69	58.36	57.61	58.14	71,992	+0.53(+0.93%)
Oct 14, 2019	57.34	57.74	57.34	57.61	440,882	+0.08(+0.14%)
Oct 11, 2019	57.84	57.99	57.53	57.53	48,509	+0.51(+0.90%)
Oct 10, 2019	56.52	57.22	56.52	57.01	400,595	+0.67(+1.19%)
Oct 09, 2019	56.17	56.54	56.17	56.34	16,459	+0.48(+0.86%)
Oct 08, 2019	56.09	56.26	55.76	55.86	20,886	-0.72(-1.27%)
Oct 07, 2019	56.57	56.86	56.44	56.58	18,793	-0.13(-0.23%)
Oct 04, 2019	55.76	56.71	55.72	56.71	34,369	+1.22(+2.20%)
Oct 03, 2019	55.51	55.61	54.90	55.49	52,719	+0.07(+0.13%)
Oct 02, 2019	56.40	56.40	55.38	55.41	38,722	-1.33(-2.35%)
Oct 01, 2019	58.20	58.20	56.63	56.75	74,379	-2.38(-4.03%)
Sep 30, 2019	59.54	59.54	59.10	59.13	34,613	-0.18(-0.31%)
Sep 27, 2019	59.83	59.83	59.16	59.31	59,820	-0.13(-0.22%)
Sep 26, 2019	59.90	59.98	59.42	59.44	36,433	-0.54(-0.90%)
Sep 25, 2019	59.39	60.03	59.38	59.98	18,200	+0.50(+0.83%)
Sep 24, 2019	60.24	60.29	59.32	59.49	11,854	-0.78(-1.29%)
Sep 23, 2019	59.99	60.34	59.91	60.26	6,120	-0.02(-0.03%)
Sep 20, 2019	60.71	60.96	60.27	60.28	6,221	-0.36(-0.59%)
Sep 19, 2019	61.10	61.20	60.64	60.64	17,404	-0.51(-0.84%)
Sep 18, 2019	60.73	61.20	60.43	61.15	20,797	+0.22(+0.36%)
Sep 17, 2019	60.46	60.96	60.46	60.93	27,728	+0.34(+0.56%)
Sep 16, 2019	60.20	60.59	60.20	60.59	9,060	+0.01(+0.02%)
Sep 13, 2019	60.78	60.86	60.58	60.58	10,806	+0.14(+0.23%)
Sep 12, 2019	59.73	60.55	59.73	60.45	14,670	+0.47(+0.78%)
Sep 11, 2019	59.81	59.98	59.50	59.98	31,583	+0.25(+0.41%)
Sep 10, 2019	59.98	60.05	59.53	59.73	4,049	-0.41(-0.69%)
Sep 09, 2019	60.55	60.79	60.09	60.15	30,952	+0.03(+0.05%)
Sep 06, 2019	60.02	60.40	60.02	60.12	11,570	+0.19(+0.32%)
Sep 05, 2019	59.75	60.29	59.75	59.93	35,038	+1.05(+1.79%)
Sep 04, 2019	58.65	58.92	58.61	58.87	10,396	+0.72(+1.24%)
Sep 03, 2019	58.23	58.39	57.83	58.15	17,188	-0.60(-1.02%)
Aug 30, 2019	58.66	58.87	58.39	58.74	8,732	+0.36(+0.61%)
Aug 29, 2019	58.10	58.50	58.03	58.39	23,351	+0.77(+1.34%)
Aug 28, 2019	56.93	57.65	56.82	57.62	7,214	+0.38(+0.66%)
Aug 27, 2019	57.67	57.67	56.99	57.24	14,687	-0.14(-0.24%)
Aug 26, 2019	57.12	57.44	57.12	57.38	16,717	+0.55(+0.97%)
Aug 23, 2019	58.05	58.05	56.60	56.83	9,605	-1.23(-2.11%)
Aug 22, 2019	57.98	58.23	57.71	58.06	24,427	+0.32(+0.56%)
Aug 21, 2019	57.96	57.96	57.57	57.74	20,757	+0.32(+0.56%)
Aug 20, 2019	57.34	57.88	57.34	57.41	7,670	-0.46(-0.79%)
Aug 19, 2019	58.03	58.03	57.61	57.87	9,939	+0.69(+1.20%)
Aug 16, 2019	56.65	57.36	56.65	57.19	53,812	+0.73(+1.30%)
Aug 15, 2019	56.22	56.53	56.04	56.45	7,929	+0.38(+0.69%)
Aug 14, 2019	56.66	56.91	55.96	56.07	14,645	-1.72(-2.98%)
Aug 13, 2019	56.98	58.09	56.98	57.79	24,886	+0.81(+1.41%)
Aug 12, 2019	57.57	57.57	56.84	56.98	20,629	-1.25(-2.14%)
Aug 09, 2019	57.97	58.45	57.73	58.23	26,087	+0.05(+0.09%)
Aug 08, 2019	57.91	58.18	57.59	58.18	19,196	+0.59(+1.02%)
Aug 07, 2019	57.11	57.73	56.51	57.59	84,510	-0.52(-0.90%)
Aug 06, 2019	57.32	58.11	57.09	58.11	13,742	+1.23(+2.16%)
Aug 05, 2019	57.72	57.73	56.52	56.88	59,349	-1.84(-3.14%)
Aug 02, 2019	58.78	58.95	58.10	58.73	42,460	-0.14(-0.23%)